Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321C00300000 | 2024-05-29 3:44PM EDT | 300.00 | 312.54 | 284.00 | 294.00 | 0.00 | - | - | 1 | 61.07% |
| INTU250321C00510000 | 2024-05-30 2:01PM EDT | 510.00 | 104.00 | 106.70 | 112.40 | 0.00 | - | 1 | 1 | 38.67% |
| INTU250321C00530000 | 2024-05-24 11:47AM EDT | 530.00 | 126.50 | 95.80 | 100.50 | 0.00 | - | 1 | 1 | 38.19% |
| INTU250321C00560000 | 2024-05-30 10:11AM EDT | 560.00 | 74.50 | 77.30 | 80.60 | 0.00 | - | 1 | 1 | 35.69% |
| INTU250321C00590000 | 2024-05-30 9:57AM EDT | 590.00 | 60.20 | 61.60 | 65.20 | 0.00 | - | 3 | 3 | 34.62% |
| INTU250321C00600000 | 2024-05-30 12:51PM EDT | 600.00 | 56.50 | 56.80 | 59.60 | 0.00 | - | 1 | 2 | 33.84% |
| INTU250321C00610000 | 2024-05-30 11:44AM EDT | 610.00 | 50.50 | 52.50 | 55.90 | 0.00 | - | 1 | 5 | 33.87% |
| INTU250321C00620000 | 2024-05-24 10:55AM EDT | 620.00 | 72.20 | 48.20 | 53.60 | 0.00 | - | 1 | 1 | 34.50% |
| INTU250321C00650000 | 2024-05-29 3:37PM EDT | 650.00 | 49.00 | 37.10 | 40.20 | 0.00 | - | 3 | 8 | 32.59% |
| INTU250321C00660000 | 2024-05-24 11:18AM EDT | 660.00 | 51.00 | 33.50 | 36.70 | 0.00 | - | 1 | 22 | 32.23% |
| INTU250321C00670000 | 2024-05-30 3:28PM EDT | 670.00 | 29.70 | 30.50 | 35.40 | 0.00 | - | 20 | 16 | 32.92% |
| INTU250321C00680000 | 2024-05-24 10:29AM EDT | 680.00 | 45.18 | 28.30 | 30.60 | 0.00 | - | 2 | 25 | 31.68% |
| INTU250321C00720000 | 2024-05-09 2:21PM EDT | 720.00 | 44.30 | 19.30 | 23.70 | 0.00 | - | 11 | 11 | 32.44% |
| INTU250321C00840000 | 2024-05-23 12:47PM EDT | 840.00 | 24.70 | 5.20 | 6.10 | 0.00 | - | - | 15 | 29.27% |
| INTU250321C00860000 | 2024-05-30 10:51AM EDT | 860.00 | 4.00 | 3.80 | 5.10 | 0.00 | - | 2 | 2 | 29.35% |
| INTU250321C00960000 | 2024-05-30 12:04PM EDT | 960.00 | 2.00 | 0.00 | 7.70 | 0.00 | - | 2 | 4 | 38.44% |
| INTU250321C00980000 | 2024-05-23 2:03PM EDT | 980.00 | 7.00 | 0.00 | 7.40 | 0.00 | - | - | 1 | 39.19% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321P00380000 | 2024-05-28 12:44PM EDT | 380.00 | 4.20 | 4.20 | 5.60 | 0.00 | - | 3 | 5 | 34.12% |
| INTU250321P00400000 | 2024-05-30 2:58PM EDT | 400.00 | 7.50 | 5.70 | 7.20 | 0.00 | - | 2 | 2 | 32.88% |
| INTU250321P00410000 | 2024-05-30 1:25PM EDT | 410.00 | 8.25 | 6.50 | 8.20 | 0.00 | - | 2 | 3 | 32.35% |
| INTU250321P00430000 | 2024-05-30 9:44AM EDT | 430.00 | 10.00 | 8.90 | 10.60 | 0.00 | - | 2 | 4 | 31.36% |
| INTU250321P00460000 | 2024-05-24 1:30PM EDT | 460.00 | 10.71 | 12.80 | 16.20 | 0.00 | - | 1 | 2 | 30.66% |
| INTU250321P00480000 | 2024-05-24 1:17PM EDT | 480.00 | 21.20 | 17.70 | 19.60 | +7.70 | +57.04% | 2 | 2 | 29.28% |
| INTU250321P00490000 | 2024-05-31 10:32AM EDT | 490.00 | 23.70 | 20.00 | 23.40 | +7.40 | +45.40% | 34 | 19 | 29.80% |
| INTU250321P00500000 | 2024-05-31 3:54PM EDT | 500.00 | 23.20 | 22.40 | 26.10 | +23.20 | - | 3 | 0 | 29.43% |
| INTU250321P00510000 | 2024-05-28 10:53AM EDT | 510.00 | 29.60 | 24.60 | 26.70 | +8.30 | +38.97% | 1 | 4 | 27.71% |
| INTU250321P00520000 | 2024-05-31 3:54PM EDT | 520.00 | 29.20 | 27.30 | 31.10 | +29.20 | - | 5 | 0 | 28.10% |
| INTU250321P00540000 | 2024-05-30 3:27PM EDT | 540.00 | 38.90 | 31.50 | 39.00 | 0.00 | - | 19 | 19 | 27.86% |
| INTU250321P00550000 | 2024-05-28 9:38AM EDT | 550.00 | 34.60 | 34.00 | 42.00 | 0.00 | - | 1 | 2 | 27.05% |
| INTU250321P00560000 | 2024-05-31 10:00AM EDT | 560.00 | 49.65 | 38.00 | 44.00 | +49.65 | - | 1 | 0 | 25.62% |
| INTU250321P00570000 | 2024-05-24 11:38AM EDT | 570.00 | 37.25 | 42.00 | 48.20 | 0.00 | - | 1 | 43 | 25.17% |
| INTU250321P00580000 | 2024-05-30 9:59AM EDT | 580.00 | 52.30 | 47.70 | 52.90 | 0.00 | - | 1 | 1 | 24.83% |
| INTU250321P00600000 | 2024-05-30 1:02PM EDT | 600.00 | 66.33 | 57.00 | 62.70 | 0.00 | - | 5 | 6 | 23.90% |
| INTU250321P00620000 | 2024-05-28 9:57AM EDT | 620.00 | 63.90 | 70.50 | 75.50 | 0.00 | - | 4 | 4 | 23.86% |
| INTU250321P00630000 | 2024-05-31 10:00AM EDT | 630.00 | 90.52 | 74.00 | 79.90 | +41.42 | +84.36% | 1 | 2 | 22.60% |
| INTU250321P00640000 | 2024-05-16 3:10PM EDT | 640.00 | 52.80 | 83.20 | 88.10 | 0.00 | - | 12 | 19 | 23.13% |
| INTU250321P00650000 | 2024-05-16 3:10PM EDT | 650.00 | 57.20 | 87.00 | 95.40 | 0.00 | - | 5 | 24 | 23.07% |
| INTU250321P00660000 | 2024-05-14 1:17PM EDT | 660.00 | 72.20 | 94.00 | 100.40 | 0.00 | - | - | 1 | 21.55% |
| INTU250321P00680000 | 2024-05-17 11:04AM EDT | 680.00 | 71.10 | 108.00 | 116.80 | 0.00 | - | 3 | 5 | 21.69% |
| INTU250321P00700000 | 2024-05-31 3:37PM EDT | 700.00 | 137.50 | 127.00 | 133.50 | +137.50 | - | 2 | 0 | 21.52% |
| INTU250321P00720000 | 2024-05-22 10:15AM EDT | 720.00 | 84.60 | 143.20 | 148.30 | 0.00 | - | - | 1 | 18.91% |
© 2024 Yahoo. All rights reserved.